Indicators

Arco Platform Ltd Cl A (NQ: ARCE )

13.98 UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	42.73	44.66	42.09	43.75	328,984	+1.35(+3.18%)
Nov 27, 2020	42.21	43.64	41.61	42.40	120,500	+0.60(+1.44%)
Nov 25, 2020	41.15	42.49	40.87	41.80	86,400	+0.54(+1.31%)
Nov 24, 2020	41.80	42.87	41.04	41.26	149,789	-0.43(-1.03%)
Nov 23, 2020	41.30	42.39	40.52	41.69	91,887	+0.51(+1.24%)
Nov 20, 2020	40.62	41.29	40.08	41.18	61,000	+0.56(+1.38%)
Nov 19, 2020	40.16	42.12	40.16	40.62	185,789	+0.47(+1.17%)
Nov 18, 2020	39.52	41.99	39.26	40.15	275,263	+0.85(+2.16%)
Nov 17, 2020	40.01	40.40	38.90	39.30	400,315	-0.68(-1.70%)
Nov 16, 2020	41.56	41.56	39.86	39.98	194,712	-1.00(-2.44%)
Nov 13, 2020	40.92	41.74	40.19	40.98	179,600	+1.04(+2.60%)
Nov 12, 2020	41.38	42.03	39.86	39.94	382,119	-1.29(-3.13%)
Nov 11, 2020	40.45	41.67	39.85	41.23	392,663	+0.76(+1.88%)
Nov 10, 2020	39.53	41.48	39.24	40.47	233,347	+0.66(+1.66%)
Nov 09, 2020	38.99	40.16	38.21	39.81	557,942	+2.00(+5.29%)
Nov 06, 2020	37.72	38.48	36.54	37.81	235,200	-0.23(-0.60%)
Nov 05, 2020	36.39	38.06	36.00	38.04	322,552	+1.88(+5.20%)
Nov 04, 2020	34.40	36.31	34.31	36.16	255,636	+2.05(+6.01%)
Nov 03, 2020	32.56	34.89	32.56	34.11	231,235	+1.13(+3.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.